SentinelOne, Inc.SNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $14.28 | $14.33 | $14.00 | $14.08 | 7.22M |
| 1/14/2026 | $14.55 | $14.93 | $14.15 | $14.22 | 9.60M |
| 1/13/2026 | $15.09 | $15.17 | $14.42 | $14.64 | 8.70M |
| 1/12/2026 | $15.13 | $15.19 | $14.96 | $15.04 | 4.82M |
| 1/9/2026 | $15.43 | $15.50 | $15.00 | $15.12 | 5.06M |
| 1/8/2026 | $15.44 | $15.52 | $15.14 | $15.33 | 5.34M |
| 1/7/2026 | $15.20 | $15.60 | $15.19 | $15.53 | 6.55M |
| 1/6/2026 | $14.82 | $15.20 | $14.79 | $15.18 | 5.71M |
| 1/5/2026 | $14.55 | $14.99 | $14.48 | $14.81 | 7.07M |
| 1/2/2026 | $15.10 | $15.15 | $14.55 | $14.64 | 8.29M |
| 12/31/2025 | $15.26 | $15.27 | $14.99 | $15.00 | 6.90M |
| 12/30/2025 | $15.02 | $15.35 | $15.01 | $15.27 | 5.82M |
| 12/29/2025 | $14.79 | $15.16 | $14.79 | $15.03 | 6.21M |
| 12/26/2025 | $14.81 | $15.09 | $14.79 | $15.01 | 4.40M |
| 12/24/2025 | $14.75 | $14.85 | $14.64 | $14.85 | 3.22M |
| 12/23/2025 | $14.84 | $14.88 | $14.63 | $14.75 | 5.32M |
| 12/22/2025 | $14.80 | $15.22 | $14.76 | $14.93 | 6.78M |
| 12/19/2025 | $14.82 | $14.85 | $14.56 | $14.73 | 18.83M |
| 12/18/2025 | $14.60 | $14.74 | $14.43 | $14.61 | 8.73M |
| 12/17/2025 | $14.74 | $14.91 | $14.46 | $14.48 | 8.25M |
| 12/16/2025 | $14.73 | $14.96 | $14.68 | $14.80 | 7.39M |
| 12/15/2025 | $15.15 | $15.18 | $14.77 | $14.84 | 10.34M |
| 12/12/2025 | $15.11 | $15.25 | $14.98 | $15.08 | 11.87M |
| 12/11/2025 | $15.11 | $15.65 | $14.87 | $14.99 | 18.27M |
| 12/10/2025 | $14.85 | $15.36 | $14.81 | $15.24 | 17.01M |
| 12/9/2025 | $14.83 | $15.43 | $14.81 | $14.84 | 12.63M |
| 12/8/2025 | $14.57 | $15.05 | $14.57 | $14.88 | 16.85M |
| 12/5/2025 | $15.28 | $15.43 | $14.48 | $14.52 | 36.30M |
| 12/4/2025 | $17.09 | $17.18 | $16.91 | $16.97 | 13.03M |
| 12/3/2025 | $16.51 | $17.00 | $16.41 | $16.96 | 8.10M |
| 12/2/2025 | $16.35 | $16.67 | $16.21 | $16.61 | 7.60M |
| 12/1/2025 | $15.98 | $16.31 | $15.87 | $16.08 | 5.31M |
| 11/28/2025 | $16.09 | $16.35 | $16.09 | $16.21 | 2.81M |
| 11/26/2025 | $16.11 | $16.21 | $15.90 | $15.94 | 4.78M |
| 11/25/2025 | $15.80 | $16.30 | $15.69 | $16.23 | 6.08M |
| 11/24/2025 | $15.75 | $15.88 | $15.48 | $15.65 | 5.91M |
| 11/21/2025 | $15.55 | $15.96 | $15.17 | $15.70 | 9.36M |
| 11/20/2025 | $16.31 | $16.39 | $15.52 | $15.56 | 7.24M |
| 11/19/2025 | $16.05 | $16.25 | $15.82 | $16.12 | 5.35M |
| 11/18/2025 | $16.20 | $16.41 | $15.86 | $16.17 | 5.29M |
| 11/17/2025 | $16.75 | $16.75 | $16.03 | $16.16 | 5.13M |
| 11/14/2025 | $16.08 | $16.86 | $16.06 | $16.79 | 5.16M |
| 11/13/2025 | $16.96 | $17.02 | $16.40 | $16.51 | 7.77M |
| 11/12/2025 | $17.22 | $17.55 | $16.97 | $17.14 | 3.66M |
| 11/11/2025 | $17.15 | $17.55 | $17.09 | $17.28 | 4.27M |
| 11/10/2025 | $17.00 | $17.27 | $16.93 | $17.19 | 3.98M |
| 11/7/2025 | $16.08 | $16.93 | $16.05 | $16.92 | 4.87M |
| 11/6/2025 | $16.54 | $16.68 | $16.23 | $16.36 | 7.37M |
| 11/5/2025 | $16.85 | $16.90 | $16.65 | $16.77 | 3.43M |
| 11/4/2025 | $17.21 | $17.25 | $16.66 | $16.87 | 5.92M |
| 11/3/2025 | $17.67 | $17.97 | $17.45 | $17.68 | 7.96M |
| 10/31/2025 | $17.05 | $17.88 | $17.01 | $17.85 | 4.31M |
| 10/30/2025 | $16.84 | $17.47 | $16.80 | $17.01 | 8.27M |
| 10/29/2025 | $17.49 | $17.49 | $16.79 | $16.88 | 5.12M |
| 10/28/2025 | $17.63 | $18.05 | $17.60 | $17.65 | 4.37M |
| 10/27/2025 | $17.91 | $17.91 | $17.48 | $17.60 | 3.43M |
| 10/24/2025 | $17.54 | $17.74 | $17.43 | $17.65 | 3.51M |
| 10/23/2025 | $17.26 | $17.54 | $17.20 | $17.37 | 2.67M |
| 10/22/2025 | $17.61 | $17.76 | $17.18 | $17.29 | 3.69M |
| 10/21/2025 | $17.13 | $17.88 | $16.96 | $17.83 | 4.26M |
| 10/20/2025 | $16.79 | $17.16 | $16.76 | $17.14 | 3.67M |